Milkyway Chemical Supply Chain Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	129.50	131.99	126.50	129.00	127.86	926,444
2022-01-27	133.40	135.99	129.00	129.64	128.49	1,336,638
2022-01-26	132.10	133.78	129.01	132.21	131.04	1,145,362
2022-01-25	134.00	136.00	131.36	132.64	131.47	1,016,345
2022-01-24	135.24	138.68	133.50	136.95	135.74	1,023,988
2022-01-21	138.50	139.42	135.16	136.27	135.07	1,243,138
2022-01-20	134.16	139.38	134.09	139.10	137.87	1,161,140
2022-01-19	136.09	137.00	133.58	135.00	133.81	747,865
2022-01-18	135.00	136.99	133.10	136.50	135.29	1,135,427
2022-01-17	135.00	139.40	130.72	135.61	134.41	1,167,451
2022-01-14	132.47	135.63	129.12	134.71	133.52	1,507,543
2022-01-13	126.18	130.88	124.59	130.08	128.93	1,760,778
2022-01-12	123.05	126.50	122.10	124.01	122.91	887,971
2022-01-11	125.00	131.00	122.61	123.79	122.70	1,210,081
2022-01-10	119.00	125.94	118.18	124.76	123.66	2,491,659
2022-01-07	128.80	129.60	122.13	122.86	121.77	1,897,579
2022-01-06	126.53	132.90	126.23	128.59	127.45	974,918
2022-01-05	130.10	134.30	125.47	127.15	126.03	1,409,841
2022-01-04	135.00	137.38	128.69	129.32	128.18	1,665,546
2021-12-31	135.20	138.89	133.00	134.78	133.59	1,514,446
2021-12-30	142.00	142.00	135.01	136.18	134.98	1,409,675
2021-12-29	138.50	145.22	137.01	141.38	140.13	1,785,751
2021-12-28	137.85	143.60	136.18	140.08	138.84	1,049,750
2021-12-27	140.74	140.76	135.20	137.31	136.10	1,197,510
2021-12-24	140.92	143.60	138.20	139.90	138.66	1,271,132
2021-12-23	130.05	141.28	129.33	140.28	139.04	1,537,685
2021-12-22	125.60	131.49	125.26	131.00	129.84	1,000,827
2021-12-21	126.84	127.85	122.88	125.27	124.16	1,345,138
2021-12-20	127.21	127.80	125.40	126.46	125.34	1,254,263
2021-12-17	131.38	135.20	129.16	130.78	129.62	1,230,550
2021-12-16	129.93	132.82	127.80	132.08	130.91	761,437
2021-12-15	125.89	131.80	125.10	130.00	128.85	1,122,370
2021-12-14	127.05	128.49	123.95	124.75	123.65	861,579
2021-12-13	125.98	128.00	124.58	126.85	125.73	1,354,933
2021-12-10	124.85	125.24	121.76	124.37	123.27	1,184,365
2021-12-09	126.50	127.27	123.00	124.14	123.04	971,014
2021-12-08	124.35	127.15	121.80	126.10	124.99	1,095,665
2021-12-07	123.00	127.73	120.00	125.00	123.90	1,289,374
2021-12-06	125.63	125.63	119.01	124.54	123.44	2,158,848
2021-12-03	119.99	126.00	119.11	123.20	122.11	1,724,292
2021-12-02	116.00	121.17	114.45	119.08	118.03	1,660,290
2021-12-01	110.33	117.20	109.72	116.00	114.97	2,478,717
2021-11-30	113.17	113.99	106.98	109.56	108.59	1,516,394
2021-11-29	106.00	114.30	105.50	113.32	112.32	2,547,598
2021-11-26	112.90	112.90	107.00	108.21	107.25	1,181,965
2021-11-25	112.43	114.30	110.46	110.56	109.58	668,475
2021-11-24	113.43	114.82	111.00	113.45	112.45	761,650
2021-11-23	111.21	115.20	110.00	112.31	111.32	1,076,859
2021-11-22	113.50	114.84	110.00	111.73	110.74	965,146
2021-11-19	113.68	114.64	112.00	113.34	112.34	1,048,953
2021-11-18	109.40	116.00	109.30	115.00	113.98	1,659,458
2021-11-17	110.66	113.29	109.77	110.46	109.48	810,841
2021-11-16	108.50	113.59	107.65	111.39	110.41	1,202,611
2021-11-15	107.90	112.00	107.37	108.50	107.54	894,765
2021-11-12	107.50	109.16	106.23	108.00	107.05	740,204
2021-11-11	108.76	109.29	106.71	107.00	106.05	673,804
2021-11-10	108.00	110.36	107.76	109.30	108.33	433,732
2021-11-09	110.50	110.50	107.14	109.51	108.54	452,082
2021-11-08	110.07	112.00	107.33	108.46	107.50	819,369
2021-11-05	111.67	111.80	108.90	110.60	109.62	524,213

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.5500 CNY
2022-06-15	0.3900 CNY
2021-05-26	0.2600 CNY
2020-06-04	0.1900 CNY
2019-05-27	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.